协鑫能科 sz.002015
21.55
+7.00%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.97 | 7.16 | 6.95 | 7.12 | +2.28% | 0.90 | 0.78% |
| 2025-05-23 | 7.09 | 7.12 | 6.97 | 6.97 | -1.82% | 0.84 | 0.73% |
| 2025-05-22 | 7.22 | 7.24 | 7.09 | 7.09 | -1.65% | 0.84 | 0.72% |
| 2025-05-21 | 7.17 | 7.31 | 7.17 | 7.21 | +0.14% | 0.86 | 0.72% |
| 2025-05-20 | 7.14 | 7.20 | 7.14 | 7.20 | +0.83% | 0.72 | 0.61% |
| 2025-05-19 | 7.13 | 7.16 | 7.10 | 7.14 | +0.14% | 0.57 | 0.49% |
| 2025-05-16 | 7.15 | 7.19 | 7.12 | 7.13 | -0.28% | 0.60 | 0.52% |
| 2025-05-15 | 7.24 | 7.24 | 7.14 | 7.15 | -1.64% | 0.77 | 0.66% |
| 2025-05-14 | 7.28 | 7.29 | 7.18 | 7.27 | -0.27% | 0.85 | 0.72% |
| 2025-05-13 | 7.34 | 7.37 | 7.26 | 7.29 | +0.41% | 1.08 | 0.91% |
| 2025-05-12 | 7.23 | 7.26 | 7.18 | 7.26 | +1.10% | 0.99 | 0.84% |
| 2025-05-09 | 7.21 | 7.21 | 7.11 | 7.18 | -0.41% | 1.05 | 0.90% |
| 2025-05-08 | 7.21 | 7.26 | 7.17 | 7.21 | -0.14% | 1.02 | 0.86% |
| 2025-05-07 | 7.31 | 7.35 | 7.17 | 7.22 | -0.27% | 1.30 | 1.10% |
| 2025-05-06 | 7.15 | 7.27 | 7.12 | 7.24 | +1.96% | 1.32 | 1.12% |